Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.19 46.21 45.69 46.18 12,705,801 -0.20(-0.44%)
Feb 27, 2017 46.24 46.59 46.04 46.38 8,709,378 +0.03(+0.07%)
Feb 24, 2017 46.19 46.36 45.77 46.35 13,141,589 +0.06(+0.14%)
Feb 23, 2017 46.18 46.42 45.98 46.28 12,525,719 +0.03(+0.07%)
Feb 22, 2017 45.99 46.25 45.75 46.25 10,741,009 +0.28(+0.62%)
Feb 21, 2017 46.03 46.32 45.83 45.97 12,181,692 +0.23(+0.51%)
Feb 17, 2017 45.73 45.73 45.73 0 -0.34(-0.74%)
Feb 16, 2017 45.83 46.09 45.72 46.07 14,347,997 +0.32(+0.69%)
Feb 15, 2017 45.06 45.77 44.95 45.76 17,466,346 +0.82(+1.82%)
Feb 14, 2017 44.90 44.97 44.40 44.94 16,136,681 +0.45(+1.00%)
Feb 13, 2017 44.21 44.66 43.95 44.49 17,917,360 +0.75(+1.72%)
Feb 10, 2017 43.01 43.97 42.87 43.74 17,335,890 +0.91(+2.12%)
Feb 09, 2017 42.86 43.01 42.74 42.83 9,400,629 -0.01(-0.02%)
Feb 08, 2017 43.25 43.25 42.70 42.84 11,392,276 -0.31(-0.71%)
Feb 07, 2017 43.11 43.16 42.74 43.15 12,806,058 +0.32(+0.74%)
Feb 06, 2017 43.18 43.26 42.78 42.83 10,138,095 -0.08(-0.19%)
Feb 03, 2017 42.89 43.11 42.73 42.91 13,537,238 +0.26(+0.61%)
Feb 02, 2017 42.89 43.01 42.42 42.66 17,876,262 -0.40(-0.92%)
Feb 01, 2017 43.45 43.59 42.82 43.05 19,873,382 -0.23(-0.52%)
Jan 31, 2017 43.42 43.45 42.80 43.28 17,276,218 -0.15(-0.34%)
Jan 30, 2017 44.06 44.06 43.38 43.42 18,334,416 -0.51(-1.16%)
Jan 27, 2017 44.27 44.36 43.74 43.93 28,980,410 +0.15(+0.35%)
Jan 26, 2017 44.83 44.95 43.34 43.78 46,761,676 -2.31(-5.01%)
Jan 25, 2017 45.44 46.15 44.96 46.09 34,372,408 +1.54(+3.45%)
Jan 24, 2017 44.57 45.17 44.31 44.55 51,513,308 +0.10(+0.22%)
Jan 23, 2017 47.52 47.52 43.55 44.45 116,504,080 -6.48(-12.72%)
Jan 20, 2017 52.80 53.25 50.72 50.93 25,847,758 -1.26(-2.42%)
Jan 19, 2017 52.63 52.97 52.13 52.20 11,640,748 -0.56(-1.06%)
Jan 18, 2017 52.38 53.53 51.69 52.76 19,608,706 +0.76(+1.46%)
Jan 17, 2017 54.04 54.25 51.15 51.99 27,681,426 -2.18(-4.02%)
Jan 13, 2017 54.17 54.17 54.17 0 +0.62(+1.15%)
Jan 12, 2017 52.93 53.61 52.69 53.56 7,547,353 +0.02(+0.03%)
Jan 11, 2017 53.26 53.55 52.99 53.54 10,308,251 +0.38(+0.72%)
Jan 10, 2017 53.42 53.59 53.11 53.16 7,501,080 -0.02(-0.03%)
Jan 09, 2017 53.08 53.68 53.05 53.18 5,886,223 +0.10(+0.18%)
Jan 06, 2017 53.04 53.36 52.54 53.08 8,332,455 -0.02(-0.03%)
Jan 05, 2017 52.83 53.44 52.69 53.10 7,404,989 +0.06(+0.12%)
Jan 04, 2017 53.19 53.42 52.86 53.03 7,662,184 +0.06(+0.11%)
Jan 03, 2017 53.35 53.57 52.33 52.97 11,730,615 +0.16(+0.31%)
Dec 30, 2016 52.81 52.81 52.81 0 -0.68(-1.27%)
Dec 29, 2016 53.06 53.53 52.99 53.49 4,568,810 +0.23(+0.44%)
Dec 28, 2016 53.99 54.33 53.22 53.26 8,082,644 -1.21(-2.23%)
Dec 27, 2016 54.38 54.74 54.32 54.47 3,738,433 +0.32(+0.58%)
Dec 23, 2016 54.16 54.16 54.16 0 +0.08(+0.15%)
Dec 22, 2016 54.79 54.88 53.83 54.08 7,284,072 -0.32(-0.60%)
Dec 21, 2016 54.33 54.55 54.12 54.40 6,432,485 +0.20(+0.37%)
Dec 20, 2016 54.58 54.72 54.08 54.20 8,252,905 -0.09(-0.16%)
Dec 19, 2016 54.10 54.62 53.98 54.29 9,733,976 +0.45(+0.84%)
Dec 16, 2016 55.48 55.48 53.74 53.83 22,414,082 -1.27(-2.31%)
Dec 15, 2016 55.16 55.70 54.52 55.10 8,842,468 +0.38(+0.70%)
Dec 14, 2016 55.60 56.04 54.55 54.72 12,292,712 -1.44(-2.57%)
Dec 13, 2016 55.66 56.89 55.48 56.17 10,348,635 +0.70(+1.27%)
Dec 12, 2016 55.38 55.60 55.02 55.46 6,932,541 -0.04(-0.07%)
Dec 09, 2016 55.57 55.80 54.92 55.50 6,853,989 -0.02(-0.04%)
Dec 08, 2016 55.42 56.04 55.38 55.53 6,847,315 +0.17(+0.31%)
Dec 07, 2016 54.55 55.36 54.23 55.36 8,892,091 +0.72(+1.32%)
Dec 06, 2016 53.99 54.66 53.87 54.63 8,257,320 +0.88(+1.64%)
Dec 05, 2016 53.77 54.22 53.21 53.75 10,621,897 +0.42(+0.79%)
Dec 02, 2016 51.80 53.73 51.80 53.33 11,959,166 +1.36(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.